Avery Dennison Corp (NY: AVY )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	205.75	208.75	205.75	207.81	178,215	+1.24(+0.60%)
Dec 30, 2021	209.51	210.54	206.31	206.57	233,271	-1.76(-0.84%)
Dec 29, 2021	205.93	209.40	205.75	208.33	343,298	+2.23(+1.08%)
Dec 28, 2021	203.83	207.29	203.83	206.10	194,278	+2.20(+1.08%)
Dec 27, 2021	200.81	203.97	200.31	203.91	204,424	+3.87(+1.93%)
Dec 23, 2021	199.33	201.84	199.19	200.04	256,704	+1.27(+0.64%)
Dec 22, 2021	199.07	200.47	198.42	198.77	384,120	-1.05(-0.52%)
Dec 21, 2021	196.79	199.98	195.80	199.82	322,715	+5.62(+2.90%)
Dec 20, 2021	195.49	195.79	187.75	194.20	524,983	-4.33(-2.18%)
Dec 17, 2021	201.74	202.19	197.53	198.52	745,538	-3.82(-1.89%)
Dec 16, 2021	203.92	204.83	198.47	202.34	401,080	+0.00(+0.00%)
Dec 15, 2021	201.37	202.65	198.52	202.34	440,893	+2.45(+1.22%)
Dec 14, 2021	201.59	203.85	199.54	199.90	472,483	-2.22(-1.10%)
Dec 13, 2021	203.87	204.35	201.12	202.11	386,253	-1.92(-0.94%)
Dec 10, 2021	205.05	205.33	201.58	204.03	330,024	+1.04(+0.51%)
Dec 09, 2021	205.83	205.83	202.18	203.00	561,071	-3.80(-1.84%)
Dec 08, 2021	207.25	208.31	204.39	206.80	337,202	+0.29(+0.14%)
Dec 07, 2021	203.93	208.05	203.93	206.51	419,682	+4.03(+1.99%)
Dec 06, 2021	200.45	204.46	199.91	202.48	361,442	+5.13(+2.60%)
Dec 03, 2021	200.72	203.47	195.62	197.34	449,293	-3.38(-1.68%)
Dec 02, 2021	195.39	201.64	194.51	200.72	471,692	+6.21(+3.19%)
Dec 01, 2021	199.93	202.12	194.28	194.51	484,992	-2.26(-1.15%)
Nov 30, 2021	204.18	206.49	195.97	196.78	1,055,358	-9.39(-4.55%)
Nov 29, 2021	207.67	208.77	205.46	206.16	444,239	+1.51(+0.74%)
Nov 26, 2021	203.56	205.68	201.56	204.65	333,188	-4.69(-2.24%)
Nov 24, 2021	212.08	212.12	208.68	209.34	589,672	-2.49(-1.17%)
Nov 23, 2021	210.24	212.10	208.70	211.82	307,188	+2.37(+1.13%)
Nov 22, 2021	209.50	211.68	207.91	209.45	472,969	+0.43(+0.21%)
Nov 19, 2021	210.35	211.54	208.87	209.02	496,286	-1.21(-0.57%)
Nov 18, 2021	213.11	210.44	209.26	210.23	361,522	-3.00(-1.41%)
Nov 17, 2021	215.12	216.03	211.28	213.23	254,430	-2.20(-1.02%)
Nov 16, 2021	214.69	218.20	214.61	215.43	284,169	+0.60(+0.28%)
Nov 15, 2021	216.78	216.79	213.95	214.83	328,526	-0.57(-0.27%)
Nov 12, 2021	213.10	215.61	211.82	215.40	232,926	+3.19(+1.51%)
Nov 11, 2021	213.40	214.13	211.48	212.21	243,648	-0.71(-0.33%)
Nov 10, 2021	216.75			212.92	325,013	-4.34(-2.00%)
Nov 09, 2021	215.07	217.37	213.65	217.26	409,860	+0.62(+0.29%)
Nov 08, 2021	218.23	219.28	216.12	216.64	336,117	+0.06(+0.03%)
Nov 05, 2021	209.62	216.85	209.58	216.58	781,307	+7.72(+3.70%)
Nov 04, 2021	207.49	210.28	207.49	208.86	286,809	+1.06(+0.51%)
Nov 03, 2021	206.66	210.96	206.66	207.80	618,303	+1.01(+0.49%)
Nov 02, 2021	209.71	211.51	206.68	206.78	436,211	-2.93(-1.40%)
Nov 01, 2021	208.09	213.06	206.52	209.71	670,433	+1.45(+0.70%)
Oct 29, 2021	205.94	209.62	205.94	208.26	717,231	+2.32(+1.13%)
Oct 28, 2021	200.87	206.37	200.41	205.93	632,292	+6.80(+3.42%)
Oct 27, 2021	200.49	205.75	196.09	199.13	826,023	-3.56(-1.76%)
Oct 26, 2021	209.09		202.05	202.69	761,058	-5.85(-2.81%)
Oct 25, 2021	208.10	209.61	206.32	208.54	481,553	+0.50(+0.24%)
Oct 22, 2021	208.02	210.43	207.39	208.05	306,823	+1.08(+0.52%)
Oct 21, 2021	205.24	207.03	204.12	206.97	265,585	+1.63(+0.79%)
Oct 20, 2021	202.56	206.32	201.72	205.34	381,081	+3.24(+1.60%)
Oct 19, 2021	201.53	203.05	200.38	202.10	316,538	+1.68(+0.84%)
Oct 18, 2021	199.43	200.74	198.38	200.41	496,750	-0.22(-0.11%)
Oct 15, 2021	199.98	201.32	198.26	200.63	464,525	+1.93(+0.97%)
Oct 14, 2021	198.34	199.55	197.58	198.70	526,071	+2.21(+1.12%)
Oct 13, 2021	197.78	198.41	193.47	196.49	377,014	-0.25(-0.13%)
Oct 12, 2021	197.39	198.65	196.19	196.74	395,972	-0.31(-0.16%)
Oct 11, 2021	198.21	199.81	196.53	197.06	282,385	-0.73(-0.37%)
Oct 08, 2021	203.77	203.77	197.68	197.78	415,249	-6.28(-3.08%)
Oct 07, 2021	203.15	205.97	202.65	204.06	338,532	+2.89(+1.44%)
Oct 06, 2021	199.88	201.81	197.07	201.17	452,550	-0.63(-0.31%)
Oct 05, 2021	199.92	202.78	198.60	201.80	544,013	+2.90(+1.46%)
Oct 04, 2021	200.35	202.60	197.57	198.90	374,140	-1.64(-0.82%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.